Cellebrite DI Ltd. (FRA:9W9)
Germany · Delayed Price · Currency is EUR 10.26
+0.23 (2.29%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9W9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.41 | 10.45 | 10.26 | 10.26 | 10.26 | 2.29% | 200 |
| Oct 22, 2026 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | 3.44% | - |
| Oct 21, 2026 | 10.05 | 10.06 | 9.70 | 9.70 | 9.70 | -0.68% | - |
| Oct 20, 2026 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | 2.52% | - |
| Oct 19, 2026 | 9.80 | 9.80 | 9.52 | 9.52 | 9.52 | -3.95% | - |
| Oct 16, 2026 | 10.07 | 10.07 | 9.91 | 9.91 | 9.91 | 4.93% | - |
| Oct 15, 2026 | 9.61 | 9.63 | 9.45 | 9.45 | 9.45 | -6.04% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 1.59% | - |
| Oct 13, 2026 | 10.22 | 10.22 | 9.90 | 9.90 | 9.90 | 0.24% | - |
| Oct 12, 2026 | 10.01 | 10.01 | 9.87 | 9.87 | 9.87 | -0.26% | - |
| Oct 9, 2026 | 10.03 | 10.04 | 9.90 | 9.90 | 9.90 | 0.86% | - |
| Oct 8, 2026 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | -0.99% | - |
| Oct 7, 2026 | 10.04 | 10.06 | 9.91 | 9.91 | 9.91 | 0.90% | - |
| Oct 6, 2026 | 9.95 | 9.95 | 9.83 | 9.83 | 9.83 | 1.19% | - |
| Oct 5, 2026 | 9.82 | 9.82 | 9.71 | 9.71 | 9.71 | -1.04% | - |
| Oct 2, 2026 | 9.85 | 9.86 | 9.81 | 9.81 | 9.81 | -1.88% | - |
| Oct 1, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 5.60% | 200 |
| Sep 30, 2026 | 9.61 | 9.61 | 9.47 | 9.47 | 9.47 | -1.25% | - |
| Sep 29, 2026 | 9.66 | 9.68 | 9.59 | 9.59 | 9.59 | 3.88% | - |
| Sep 28, 2026 | 9.46 | 9.46 | 9.23 | 9.23 | 9.23 | -5.33% | - |
| Sep 25, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.75 | -1.73% | - |
| Sep 24, 2026 | 10.01 | 10.01 | 9.92 | 9.92 | 9.92 | 0.30% | - |
| Sep 23, 2026 | 10.15 | 10.15 | 9.89 | 9.89 | 9.89 | -0.84% | - |
| Sep 22, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 0.04% | - |
| Sep 21, 2026 | 10.11 | 10.11 | 9.97 | 9.97 | 9.97 | 0.16% | - |
| Sep 18, 2026 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | 0.69% | - |
| Sep 17, 2026 | 9.96 | 9.96 | 9.89 | 9.89 | 9.89 | 1.81% | - |
| Sep 16, 2026 | 9.69 | 9.71 | 9.67 | 9.71 | 9.71 | -1.38% | 1,000 |
| Sep 15, 2026 | 9.99 | 9.99 | 9.85 | 9.85 | 9.85 | 3.34% | - |
| Sep 14, 2026 | 9.70 | 9.70 | 9.53 | 9.53 | 9.53 | -1.65% | - |
| Sep 11, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | 1.89% | - |
| Sep 10, 2026 | 9.79 | 9.79 | 9.51 | 9.51 | 9.51 | -1.06% | - |
| Sep 9, 2026 | 9.76 | 9.76 | 9.61 | 9.61 | 9.61 | -1.44% | - |
| Sep 8, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.99% | - |
| Sep 7, 2026 | 9.82 | 9.85 | 9.81 | 9.85 | 9.85 | -0.69% | - |
| Sep 4, 2026 | 10.19 | 10.19 | 9.92 | 9.92 | 9.92 | 0.06% | - |
| Sep 3, 2026 | 9.94 | 9.96 | 9.91 | 9.91 | 9.91 | -1.01% | - |
| Sep 2, 2026 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 0.27% | - |
| Sep 1, 2026 | 10.28 | 10.28 | 9.99 | 9.99 | 9.99 | -0.17% | - |
| Aug 31, 2026 | 10.16 | 10.16 | 10.01 | 10.01 | 10.01 | -3.52% | - |
| Aug 28, 2026 | 10.47 | 10.47 | 10.37 | 10.37 | 10.37 | 5.75% | - |
| Aug 27, 2026 | 9.94 | 9.94 | 9.81 | 9.81 | 9.81 | 4.23% | - |
| Aug 26, 2026 | 9.62 | 9.62 | 9.41 | 9.41 | 9.41 | -2.71% | - |
| Aug 25, 2026 | 9.90 | 9.90 | 9.67 | 9.67 | 9.67 | 3.29% | 274 |
| Aug 24, 2026 | 9.45 | 9.45 | 9.36 | 9.36 | 9.36 | -1.95% | - |
| Aug 21, 2026 | 9.61 | 9.85 | 9.55 | 9.55 | 9.55 | 1.38% | 100 |
| Aug 20, 2026 | 9.55 | 9.55 | 9.42 | 9.42 | 9.42 | 2.06% | - |
| Aug 19, 2026 | 9.32 | 9.33 | 9.23 | 9.23 | 9.23 | 3.48% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.92 | 8.92 | 8.92 | -0.47% | - |
| Aug 17, 2026 | 9.44 | 9.44 | 8.96 | 8.96 | 8.96 | -6.26% | 507 |